Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 131.60 | 131.60 | 131.60 | 0 | +0.73(+0.56%) | |
Mar 28, 2018 | 131.47 | 132.49 | 129.32 | 130.87 | 535,340 | -0.55(-0.42%) |
Mar 27, 2018 | 135.14 | 135.14 | 130.57 | 131.41 | 425,496 | -2.97(-2.21%) |
Mar 26, 2018 | 132.50 | 134.82 | 130.79 | 134.38 | 592,485 | +4.03(+3.09%) |
Mar 23, 2018 | 136.40 | 137.24 | 130.16 | 130.35 | 925,395 | -5.73(-4.21%) |
Mar 22, 2018 | 139.99 | 141.19 | 135.95 | 136.08 | 458,823 | -6.05(-4.25%) |
Mar 21, 2018 | 142.13 | 143.80 | 141.29 | 142.12 | 257,006 | +0.26(+0.18%) |
Mar 20, 2018 | 143.22 | 143.31 | 140.21 | 141.86 | 300,273 | -1.40(-0.98%) |
Mar 19, 2018 | 144.17 | 144.18 | 141.01 | 143.26 | 378,007 | -1.01(-0.70%) |
Mar 16, 2018 | 143.37 | 145.67 | 142.96 | 144.27 | 1,089,919 | +1.08(+0.75%) |
Mar 15, 2018 | 141.95 | 143.28 | 140.84 | 143.20 | 349,425 | +1.83(+1.29%) |
Mar 14, 2018 | 146.61 | 146.61 | 140.69 | 141.37 | 440,820 | -4.50(-3.09%) |
Mar 13, 2018 | 146.14 | 147.21 | 144.58 | 145.88 | 735,636 | +0.12(+0.08%) |
Mar 12, 2018 | 146.10 | 146.91 | 144.10 | 145.75 | 293,162 | -0.25(-0.17%) |
Mar 09, 2018 | 144.10 | 146.24 | 143.04 | 146.00 | 309,866 | +2.80(+1.96%) |
Mar 08, 2018 | 146.27 | 146.35 | 141.27 | 143.21 | 286,591 | -2.27(-1.56%) |
Mar 07, 2018 | 146.99 | 145.48 | 383,757 | +0.31(+0.21%) | ||
Mar 06, 2018 | 144.91 | 147.22 | 143.16 | 145.17 | 375,568 | +0.67(+0.46%) |
Mar 05, 2018 | 139.91 | 145.37 | 138.83 | 144.50 | 478,638 | +2.94(+2.08%) |
Mar 02, 2018 | 135.63 | 142.23 | 135.01 | 141.56 | 645,921 | +4.90(+3.58%) |
Mar 01, 2018 | 135.85 | 138.45 | 134.89 | 136.67 | 468,438 | +1.14(+0.84%) |
Feb 28, 2018 | 141.14 | 142.12 | 135.47 | 135.53 | 872,534 | -5.28(-3.75%) |
Feb 27, 2018 | 142.84 | 143.82 | 140.74 | 140.81 | 242,187 | -2.17(-1.52%) |
Feb 26, 2018 | 141.59 | 143.07 | 139.42 | 142.98 | 367,179 | +1.61(+1.14%) |
Feb 23, 2018 | 139.16 | 141.43 | 138.05 | 141.37 | 217,403 | +2.96(+2.14%) |
Feb 22, 2018 | 141.60 | 137.85 | 138.41 | 290,940 | -3.19(-2.25%) | |
Feb 21, 2018 | 140.07 | 143.24 | 139.01 | 141.60 | 255,904 | +1.54(+1.10%) |
Feb 20, 2018 | 142.78 | 144.62 | 138.94 | 140.06 | 386,310 | -3.44(-2.40%) |
Feb 16, 2018 | 143.50 | 143.50 | 143.50 | 0 | +0.27(+0.19%) | |
Feb 15, 2018 | 142.77 | 144.09 | 142.53 | 143.23 | 324,213 | +1.39(+0.98%) |
Feb 14, 2018 | 139.09 | 142.25 | 138.74 | 141.84 | 417,356 | +1.92(+1.37%) |
Feb 13, 2018 | 137.42 | 140.01 | 137.35 | 139.92 | 148,944 | +1.38(+1.00%) |
Feb 12, 2018 | 139.91 | 139.91 | 136.97 | 138.54 | 289,202 | +0.06(+0.04%) |
Feb 09, 2018 | 137.82 | 139.35 | 133.78 | 138.49 | 317,911 | +2.80(+2.06%) |
Feb 08, 2018 | 141.33 | 141.68 | 135.64 | 135.69 | 309,298 | -5.37(-3.81%) |
Feb 07, 2018 | 139.24 | 142.17 | 138.97 | 141.06 | 261,255 | +1.82(+1.30%) |
Feb 06, 2018 | 136.67 | 140.81 | 134.54 | 139.24 | 555,975 | -1.94(-1.37%) |
Feb 05, 2018 | 144.74 | 146.30 | 140.46 | 141.18 | 281,262 | -5.11(-3.49%) |
Feb 02, 2018 | 145.02 | 148.20 | 144.80 | 146.28 | 558,199 | +0.63(+0.43%) |
Feb 01, 2018 | 142.05 | 145.84 | 141.09 | 145.65 | 372,560 | +2.88(+2.02%) |
Jan 31, 2018 | 141.80 | 143.11 | 140.59 | 142.77 | 345,405 | +1.28(+0.90%) |
Jan 30, 2018 | 141.61 | 142.31 | 140.86 | 141.49 | 292,781 | -1.47(-1.02%) |
Jan 29, 2018 | 143.91 | 145.46 | 142.69 | 142.96 | 329,659 | -0.99(-0.69%) |
Jan 26, 2018 | 144.31 | 145.17 | 142.01 | 143.95 | 259,194 | -0.13(-0.09%) |
Jan 25, 2018 | 144.63 | 144.66 | 141.23 | 144.08 | 375,844 | +0.38(+0.26%) |
Jan 24, 2018 | 146.20 | 147.31 | 142.77 | 143.70 | 437,082 | -1.36(-0.94%) |
Jan 23, 2018 | 145.97 | 147.02 | 145.01 | 145.06 | 450,435 | -1.68(-1.14%) |
Jan 22, 2018 | 147.61 | 150.11 | 146.21 | 146.74 | 626,033 | -1.44(-0.97%) |
Jan 19, 2018 | 142.34 | 148.41 | 142.34 | 148.18 | 749,709 | +5.92(+4.16%) |
Jan 18, 2018 | 136.74 | 143.22 | 135.44 | 142.25 | 1,131,709 | +5.00(+3.64%) |
Jan 17, 2018 | 137.40 | 138.88 | 135.82 | 137.25 | 583,389 | +0.45(+0.33%) |
Jan 16, 2018 | 138.10 | 138.68 | 135.96 | 136.80 | 378,230 | -0.44(-0.32%) |
Jan 12, 2018 | 137.24 | 137.24 | 137.24 | 0 | +0.47(+0.35%) | |
Jan 11, 2018 | 134.71 | 137.10 | 134.60 | 136.76 | 401,688 | +2.69(+2.00%) |
Jan 10, 2018 | 136.75 | 134.07 | 527,148 | +2.42(+1.84%) | ||
Jan 09, 2018 | 129.91 | 132.03 | 129.59 | 131.65 | 325,322 | +2.69(+2.08%) |
Jan 08, 2018 | 131.17 | 131.55 | 128.67 | 128.97 | 338,724 | -2.27(-1.73%) |
Jan 05, 2018 | 132.28 | 132.74 | 130.71 | 131.24 | 267,038 | -0.33(-0.25%) |
Jan 04, 2018 | 131.92 | 134.94 | 131.38 | 131.57 | 438,025 | +1.16(+0.89%) |
Jan 03, 2018 | 127.94 | 130.75 | 127.57 | 130.41 | 462,969 | +2.48(+1.93%) |